Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-03-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1998
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1998-12-31 | $5.09 | $5.09 | 392,000 | — | — |
| 1998-12-30 | $5.31 | $5.31 | 398,400 | — | — |
| 1998-12-29 | $5.29 | $5.29 | 356,800 | — | — |
| 1998-12-28 | $5.25 | $5.25 | 84,000 | — | — |
| 1998-12-24 | $5.39 | $5.39 | 15,200 | — | — |
| 1998-12-23 | $5.56 | $5.56 | 216,000 | — | — |
| 1998-12-22 | $5.45 | $5.45 | 1,183,200 | — | — |
| 1998-12-21 | $5.55 | $5.55 | 1,616,000 | — | — |
| 1998-12-18 | $5.12 | $5.12 | 708,800 | — | — |
| 1998-12-17 | $4.91 | $4.91 | 172,800 | — | — |
| 1998-12-16 | $4.83 | $4.83 | 79,200 | — | — |
| 1998-12-15 | $4.95 | $4.95 | 789,600 | — | — |
| 1998-12-14 | $4.93 | $4.93 | 74,400 | — | — |
| 1998-12-11 | $4.84 | $4.84 | 116,800 | — | — |
| 1998-12-10 | $4.93 | $4.93 | 64,000 | — | — |
| 1998-12-09 | $4.76 | $4.76 | 63,200 | — | — |
| 1998-12-08 | $5.05 | $5.05 | 593,600 | — | — |
| 1998-12-07 | $4.86 | $4.86 | 268,800 | — | — |
| 1998-12-04 | $4.98 | $4.98 | 32,800 | — | — |
| 1998-12-03 | $5.08 | $5.08 | 145,600 | — | — |
| 1998-12-02 | $5.09 | $5.09 | 411,200 | — | — |
| 1998-12-01 | $5.08 | $5.08 | 1,060,800 | — | — |
| 1998-11-30 | $5.13 | $5.12 | 395,200 | — | — |
| 1998-11-27 | $5.05 | $5.05 | 50,400 | — | — |
| 1998-11-25 | $5.06 | $5.06 | 872,000 | — | — |
| 1998-11-24 | $4.84 | $4.84 | 186,400 | — | — |
| 1998-11-23 | $4.83 | $4.83 | 724,000 | — | — |
| 1998-11-20 | $4.80 | $4.80 | 584,800 | — | — |
| 1998-11-19 | $4.64 | $4.64 | 348,800 | — | — |
| 1998-11-18 | $4.38 | $4.38 | 60,800 | — | — |
| 1998-11-17 | $4.45 | $4.45 | 283,200 | — | — |
| 1998-11-16 | $4.41 | $4.41 | 316,000 | — | — |
| 1998-11-13 | $4.33 | $4.33 | 98,400 | — | — |
| 1998-11-12 | $4.40 | $4.40 | 142,400 | — | — |
| 1998-11-11 | $4.38 | $4.38 | 231,200 | — | — |
| 1998-11-10 | $4.78 | $4.78 | 360,000 | — | — |
| 1998-11-09 | $4.83 | $4.83 | 843,200 | — | — |
| 1998-11-06 | $4.70 | $4.70 | 269,600 | — | — |
| 1998-11-05 | $4.42 | $4.42 | 299,200 | — | — |
| 1998-11-04 | $4.35 | $4.35 | 134,400 | — | — |
| 1998-11-03 | $4.39 | $4.39 | 256,800 | — | — |
| 1998-11-02 | $4.27 | $4.27 | 261,600 | — | — |
| 1998-10-30 | $4.44 | $4.44 | 268,000 | — | — |
| 1998-10-29 | $4.39 | $4.39 | 424,800 | — | — |
| 1998-10-28 | $4.38 | $4.38 | 831,200 | — | — |
| 1998-10-27 | $4.00 | $4.00 | 192,800 | — | — |
| 1998-10-26 | $3.90 | $3.90 | 242,400 | — | — |
| 1998-10-23 | $3.88 | $3.87 | 840,800 | — | — |
| 1998-10-22 | $3.91 | $3.91 | 1,133,600 | — | — |
| 1998-10-21 | $3.78 | $3.78 | 2,461,600 | — | — |
| 1998-10-20 | $3.86 | $3.86 | 837,600 | — | — |
| 1998-10-19 | $3.80 | $3.80 | 461,600 | — | — |
| 1998-10-16 | $3.70 | $3.70 | 154,400 | — | — |
| 1998-10-15 | $3.58 | $3.58 | 348,000 | — | — |
| 1998-10-14 | $3.13 | $3.13 | 184,000 | — | — |
| 1998-10-13 | $3.00 | $3.00 | 159,200 | — | — |
| 1998-10-12 | $3.00 | $3.00 | 44,800 | — | — |
| 1998-10-09 | $3.02 | $3.02 | 482,400 | — | — |
| 1998-10-08 | $3.08 | $3.08 | 492,800 | — | — |
| 1998-10-07 | $3.45 | $3.45 | 260,000 | — | — |
| 1998-10-06 | $3.50 | $3.50 | 188,800 | — | — |
| 1998-10-05 | $3.61 | $3.61 | 167,200 | — | — |
| 1998-10-02 | $3.59 | $3.59 | 330,400 | — | — |
| 1998-10-01 | $3.72 | $3.72 | 95,200 | — | — |
| 1998-09-30 | $3.52 | $3.52 | 27,200 | — | — |
| 1998-09-29 | $3.64 | $3.64 | 93,600 | — | — |
| 1998-09-28 | $3.67 | $3.67 | 881,600 | — | — |
| 1998-09-25 | $3.69 | $3.69 | 484,000 | — | — |
| 1998-09-24 | $3.69 | $3.69 | 460,800 | — | — |
| 1998-09-23 | $3.66 | $3.66 | 476,000 | — | — |
| 1998-09-22 | $3.66 | $3.66 | 272,800 | — | — |
| 1998-09-21 | $3.69 | $3.69 | 230,400 | — | — |
| 1998-09-18 | $3.78 | $3.78 | 655,200 | — | — |
| 1998-09-17 | $3.78 | $3.78 | 385,600 | — | — |
| 1998-09-16 | $3.57 | $3.57 | 288,000 | — | — |
| 1998-09-15 | $3.95 | $3.95 | 217,600 | — | — |
| 1998-09-14 | $4.02 | $4.02 | 611,200 | — | — |
| 1998-09-11 | $3.87 | $3.87 | 388,800 | — | — |
| 1998-09-10 | $3.56 | $3.56 | 373,600 | — | — |
| 1998-09-09 | $3.91 | $3.91 | 125,600 | — | — |
| 1998-09-08 | $3.97 | $3.97 | 216,800 | — | — |
| 1998-09-04 | $3.42 | $3.42 | 70,400 | — | — |
| 1998-09-03 | $3.53 | $3.53 | 213,600 | — | — |
| 1998-09-02 | $3.73 | $3.73 | 312,800 | — | — |
| 1998-09-01 | $3.63 | $3.62 | 924,000 | — | — |
| 1998-08-31 | $3.58 | $3.58 | 184,800 | — | — |
| 1998-08-28 | $3.75 | $3.75 | 409,600 | — | — |
| 1998-08-27 | $3.81 | $3.81 | 340,000 | — | — |
| 1998-08-26 | $3.69 | $3.69 | 2,654,400 | — | — |
| 1998-08-25 | $3.75 | $3.75 | 1,023,200 | — | — |
| 1998-08-24 | $3.96 | $3.96 | 145,600 | — | — |
| 1998-08-21 | $4.00 | $4.00 | 69,600 | — | — |
| 1998-08-20 | $4.02 | $4.02 | 1,668,000 | — | — |
| 1998-08-19 | $4.04 | $4.04 | 113,600 | — | — |
| 1998-08-18 | $4.05 | $4.05 | 1,867,200 | — | — |
| 1998-08-17 | $4.16 | $4.16 | 132,800 | — | — |
| 1998-08-14 | $4.05 | $4.05 | 469,600 | — | — |
| 1998-08-13 | $4.13 | $4.13 | 369,600 | — | — |
| 1998-08-12 | $4.27 | $4.27 | 324,800 | — | — |
| 1998-08-11 | $4.06 | $4.06 | 376,000 | — | — |
| 1998-08-10 | $4.46 | $4.46 | 60,800 | — | — |
| 1998-08-07 | $4.44 | $4.44 | 208,800 | — | — |
| 1998-08-06 | $4.42 | $4.42 | 246,400 | — | — |
| 1998-08-05 | $4.42 | $4.42 | 604,800 | — | — |
| 1998-08-04 | $4.30 | $4.30 | 470,400 | — | — |
| 1998-08-03 | $4.38 | $4.38 | 25,600 | — | — |
| 1998-07-31 | $4.38 | $4.38 | 1,264,800 | — | — |
| 1998-07-30 | $4.41 | $4.41 | 1,267,200 | — | — |
| 1998-07-29 | $4.51 | $4.51 | 348,800 | — | — |
| 1998-07-28 | $4.46 | $4.46 | 348,000 | — | — |
| 1998-07-27 | $4.53 | $4.53 | 1,024,000 | — | — |
| 1998-07-24 | $4.63 | $4.63 | 816,000 | — | — |
| 1998-07-23 | $4.59 | $4.59 | 403,200 | — | — |
| 1998-07-22 | $4.63 | $4.63 | 280,800 | — | — |
| 1998-07-21 | $4.56 | $4.56 | 1,584,000 | — | — |
| 1998-07-20 | $4.61 | $4.61 | 306,400 | — | — |
| 1998-07-17 | $4.47 | $4.47 | 257,600 | — | — |
| 1998-07-16 | $4.63 | $4.63 | 355,200 | — | — |
| 1998-07-15 | $4.31 | $4.31 | 210,400 | — | — |
| 1998-07-14 | $4.33 | $4.33 | 50,400 | — | — |
| 1998-07-13 | $4.36 | $4.36 | 52,800 | — | — |
| 1998-07-10 | $4.34 | $4.34 | 303,200 | — | — |
| 1998-07-09 | $4.36 | $4.36 | 976,800 | — | — |
| 1998-07-08 | $4.22 | $4.22 | 490,400 | — | — |
| 1998-07-07 | $4.38 | $4.38 | 389,600 | — | — |
| 1998-07-06 | $4.44 | $4.44 | 42,400 | — | — |
| 1998-07-02 | $4.41 | $4.41 | 215,200 | — | — |
| 1998-07-01 | $4.38 | $4.38 | 1,221,600 | — | — |
| 1998-06-30 | $4.37 | $4.37 | 429,600 | — | — |
| 1998-06-29 | $4.39 | $4.39 | 189,600 | — | — |
| 1998-06-26 | $4.36 | $4.36 | 82,400 | — | — |
| 1998-06-25 | $4.38 | $4.38 | 175,200 | — | — |
| 1998-06-24 | $4.37 | $4.37 | 66,400 | — | — |
| 1998-06-23 | $4.33 | $4.33 | 132,800 | — | — |
| 1998-06-22 | $4.28 | $4.28 | 56,000 | — | — |
| 1998-06-19 | $4.27 | $4.27 | 242,400 | — | — |
| 1998-06-18 | $4.36 | $4.36 | 438,400 | — | — |
| 1998-06-17 | $4.28 | $4.28 | 457,600 | — | — |
| 1998-06-16 | $4.08 | $4.08 | 338,400 | — | — |
| 1998-06-15 | $4.04 | $4.04 | 513,600 | — | — |
| 1998-06-12 | $4.13 | $4.13 | 319,200 | — | — |
| 1998-06-11 | $4.14 | $4.14 | 173,600 | — | — |
| 1998-06-10 | $4.03 | $4.03 | 1,287,200 | — | — |
| 1998-06-09 | $4.23 | $4.23 | 83,200 | — | — |
| 1998-06-08 | $4.31 | $4.31 | 3,612,000 | — | — |
| 1998-06-05 | $4.38 | $4.38 | 210,400 | — | — |
| 1998-06-04 | $4.34 | $4.34 | 744,000 | — | — |
| 1998-06-03 | $4.28 | $4.28 | 920,000 | — | — |
| 1998-06-02 | $4.31 | $4.31 | 368,000 | — | — |
| 1998-06-01 | $4.39 | $4.39 | 582,400 | — | — |
| 1998-05-29 | $4.23 | $4.23 | 581,600 | — | — |
| 1998-05-28 | $4.09 | $4.09 | 315,200 | — | — |
| 1998-05-27 | $3.88 | $3.87 | 420,800 | — | — |
| 1998-05-26 | $3.95 | $3.95 | 746,400 | — | — |
| 1998-05-22 | $4.09 | $4.09 | 61,600 | — | — |
| 1998-05-21 | $4.04 | $4.04 | 129,600 | — | — |
| 1998-05-20 | $3.92 | $3.92 | 12,800 | — | — |
| 1998-05-19 | $3.98 | $3.98 | 88,800 | — | — |
| 1998-05-18 | $3.97 | $3.97 | 280,800 | — | — |
| 1998-05-15 | $3.98 | $3.98 | 13,600 | — | — |
| 1998-05-14 | $3.98 | $3.98 | 26,400 | — | — |
| 1998-05-13 | $4.14 | $4.14 | 164,000 | — | — |
| 1998-05-12 | $4.10 | $4.10 | 221,600 | — | — |
| 1998-05-11 | $4.13 | $4.13 | 114,400 | — | — |
| 1998-05-08 | $4.17 | $4.17 | 360,800 | — | — |
| 1998-05-07 | $4.11 | $4.11 | 596,800 | — | — |
| 1998-05-06 | $4.16 | $4.16 | 82,400 | — | — |
| 1998-05-05 | $4.13 | $4.13 | 475,200 | — | — |
| 1998-05-04 | $4.13 | $4.13 | 54,400 | — | — |
| 1998-05-01 | $4.14 | $4.14 | 140,000 | — | — |
| 1998-04-30 | $4.09 | $4.09 | 293,600 | — | — |
| 1998-04-29 | $4.02 | $4.02 | 780,800 | — | — |
| 1998-04-28 | $3.95 | $3.95 | 114,400 | — | — |
| 1998-04-27 | $4.00 | $4.00 | 136,800 | — | — |
| 1998-04-24 | $4.13 | $4.13 | 195,200 | — | — |
| 1998-04-23 | $4.17 | $4.17 | 474,400 | — | — |
| 1998-04-22 | $4.16 | $4.16 | 308,800 | — | — |
| 1998-04-21 | $4.16 | $4.16 | 59,200 | — | — |
| 1998-04-20 | $4.09 | $4.09 | 299,200 | — | — |
| 1998-04-17 | $4.02 | $4.02 | 8,800 | — | — |
| 1998-04-16 | $4.05 | $4.05 | 212,000 | — | — |
| 1998-04-15 | $4.08 | $4.08 | 288,000 | — | — |
| 1998-04-14 | $4.01 | $4.01 | 52,800 | — | — |
| 1998-04-13 | $3.97 | $3.97 | 100,800 | — | — |
| 1998-04-09 | $4.00 | $4.00 | 1,432,800 | — | — |
| 1998-04-08 | $3.92 | $3.92 | 63,200 | — | — |
| 1998-04-07 | $3.94 | $3.94 | 350,400 | — | — |
| 1998-04-06 | $4.00 | $4.00 | 694,400 | — | — |
| 1998-04-03 | $4.11 | $4.11 | 78,400 | — | — |
| 1998-04-02 | $4.08 | $4.08 | 1,048,800 | — | — |
| 1998-04-01 | $4.08 | $4.08 | 492,800 | — | — |
| 1998-03-31 | $4.03 | $4.03 | 160,000 | — | — |
| 1998-03-30 | $4.00 | $4.00 | 456,000 | — | — |
| 1998-03-27 | $4.03 | $4.03 | 68,000 | — | — |
| 1998-03-26 | $4.02 | $4.02 | 704,800 | — | — |
| 1998-03-25 | $3.87 | $3.87 | 412,000 | — | — |
| 1998-03-24 | $3.87 | $3.87 | 178,400 | — | — |
| 1998-03-23 | $3.81 | $3.81 | 499,200 | — | — |
| 1998-03-20 | $3.92 | $3.92 | 392,800 | — | — |
| 1998-03-19 | $3.91 | $3.91 | 188,800 | — | — |
| 1998-03-18 | $3.84 | $3.84 | 276,000 | — | — |
| 1998-03-17 | $3.96 | $3.96 | 165,600 | — | — |
| 1998-03-16 | $3.94 | $3.94 | 411,200 | — | — |
| 1998-03-13 | $3.95 | $3.95 | 413,600 | — | — |
| 1998-03-12 | $3.98 | $3.98 | 188,000 | — | — |
| 1998-03-11 | $3.98 | $3.98 | 1,847,200 | — | — |
| 1998-03-10 | $3.88 | $3.87 | 1,234,400 | — | — |
| 1998-03-09 | $3.89 | $3.89 | 324,000 | — | — |
| 1998-03-06 | $3.92 | $3.92 | 104,800 | — | — |
| 1998-03-05 | $3.83 | $3.83 | 639,200 | — | — |
| 1998-03-04 | $3.73 | $3.73 | 6,400 | — | — |
| 1998-03-03 | $3.78 | $3.78 | 707,200 | — | — |
| 1998-03-02 | $3.72 | $3.72 | 113,600 | — | — |
| 1998-02-27 | $3.72 | $3.72 | 343,200 | — | — |
| 1998-02-26 | $3.77 | $3.77 | 586,400 | — | — |
| 1998-02-25 | $3.75 | $3.75 | 139,200 | — | — |
| 1998-02-24 | $3.75 | $3.75 | 727,200 | — | — |
| 1998-02-23 | $3.75 | $3.75 | 557,600 | — | — |
| 1998-02-20 | $3.73 | $3.73 | 620,000 | — | — |
| 1998-02-19 | $3.75 | $3.75 | 140,000 | — | — |
| 1998-02-18 | $3.77 | $3.77 | 523,200 | — | — |
| 1998-02-17 | $3.72 | $3.72 | 343,200 | — | — |
| 1998-02-13 | $3.78 | $3.78 | 603,200 | — | — |
| 1998-02-12 | $3.69 | $3.69 | 1,238,400 | — | — |
| 1998-02-11 | $3.55 | $3.55 | 256,800 | — | — |
| 1998-02-10 | $3.58 | $3.58 | 442,400 | — | — |
| 1998-02-09 | $3.55 | $3.55 | 125,600 | — | — |
| 1998-02-06 | $3.48 | $3.48 | 299,200 | — | — |
| 1998-02-05 | $3.45 | $3.45 | 317,600 | — | — |
| 1998-02-04 | $3.41 | $3.41 | 156,000 | — | — |
| 1998-02-03 | $3.34 | $3.34 | 60,000 | — | — |
| 1998-02-02 | $3.30 | $3.30 | 812,000 | — | — |
| 1998-01-30 | $3.27 | $3.27 | 166,400 | — | — |
| 1998-01-29 | $3.34 | $3.34 | 464,000 | — | — |
| 1998-01-28 | $3.27 | $3.27 | 971,200 | — | — |
| 1998-01-27 | $3.27 | $3.27 | 1,128,000 | — | — |
| 1998-01-26 | $3.20 | $3.20 | 26,400 | — | — |
| 1998-01-23 | $3.20 | $3.20 | 166,400 | — | — |
| 1998-01-22 | $3.20 | $3.20 | 884,000 | — | — |
| 1998-01-21 | $3.19 | $3.19 | 15,200 | — | — |
| 1998-01-20 | $3.20 | $3.20 | 427,200 | — | — |
| 1998-01-16 | $3.20 | $3.20 | 259,200 | — | — |
| 1998-01-15 | $3.19 | $3.19 | 10,400 | — | — |
| 1998-01-14 | $3.19 | $3.19 | 930,400 | — | — |
| 1998-01-13 | $3.22 | $3.22 | 82,400 | — | — |
| 1998-01-12 | $3.22 | $3.22 | 2,209,600 | — | — |
| 1998-01-09 | $3.28 | $3.28 | 317,600 | — | — |
| 1998-01-08 | $3.28 | $3.28 | 414,400 | — | — |
| 1998-01-07 | $3.34 | $3.34 | 184,800 | — | — |
| 1998-01-06 | $3.31 | $3.31 | 216,800 | — | — |
| 1998-01-05 | $3.33 | $3.33 | 56,800 | — | — |
| 1998-01-02 | $3.33 | $3.33 | 76,000 | — | — |